Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.204,40+28,00 (+0,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3160.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C031600002020-10-23 3:59PM EDT2020-10-30135.20133.05136.25+14.20+11.74%1,10430363.18%
AMZN201106C031600002020-10-23 3:51PM EDT2020-11-06161.10164.75167.95+2.70+1.70%1734957.57%
AMZN201113C031600002020-10-23 3:45PM EDT2020-11-13175.00183.00186.15-0.06-0.03%438353.04%
AMZN201120C031600002020-10-23 3:59PM EDT2020-11-20201.95200.40203.45+15.93+8.56%32320250.90%
AMZN201127C031600002020-10-23 12:52PM EDT2020-11-27189.10211.95215.20-12.57-6.23%131348.93%
AMZN201218C031600002020-10-23 3:45PM EDT2020-12-18248.60255.55258.85+7.57+3.14%1214947.52%
AMZN210115C031600002020-10-23 3:59PM EDT2021-01-15300.08298.70302.15+23.28+8.41%26562745.96%
AMZN210219C031600002020-10-23 3:52PM EDT2021-02-19350.21354.45358.55+15.01+4.48%728246.47%
AMZN210319C031600002020-10-23 1:32PM EDT2021-03-19367.00384.45389.00-6.65-1.78%610245.63%
AMZN210618C031600002020-10-21 1:28PM EDT2021-06-18469.00465.00469.900.00-113743.86%
AMZN210820C031600002020-10-08 10:03AM EDT2021-08-20513.04510.10516.250.00-12743.09%
AMZN210917C031600002020-10-09 11:30AM EDT2021-09-17568.50524.45531.500.00-1642.51%
AMZN220121C031600002020-10-23 10:56AM EDT2022-01-21568.00595.05603.95-6.20-1.08%14041.38%
AMZN230120C031600002020-10-06 3:59PM EDT2023-01-20711.32762.00779.500.00-21140.41%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P031600002020-10-23 3:58PM EDT2020-10-3090.1688.9591.45-18.94-17.36%48819563.15%
AMZN201106P031600002020-10-23 3:59PM EDT2020-11-06121.70120.20122.80-16.12-11.70%494857.39%
AMZN201113P031600002020-10-23 2:59PM EDT2020-11-13157.30138.10140.85+1.25+0.80%13452.81%
AMZN201120P031600002020-10-23 3:50PM EDT2020-11-20160.65155.25157.85-14.55-8.30%28513050.63%
AMZN201218P031600002020-10-23 10:53AM EDT2020-12-18235.81209.75212.40+9.41+4.16%15547.12%
AMZN210115P031600002020-10-23 3:24PM EDT2021-01-15262.35250.55253.40-6.59-2.45%614345.26%
AMZN210219P031600002020-10-23 9:43AM EDT2021-02-19324.20304.65307.95+50.16+18.30%22645.62%
AMZN210319P031600002020-10-23 1:25PM EDT2021-03-19350.50333.50337.25-9.50-2.64%202944.72%
AMZN210618P031600002020-10-09 9:36AM EDT2021-06-18417.30409.80413.900.00-25542.73%
AMZN210820P031600002020-10-16 12:28PM EDT2021-08-20431.75451.00456.350.00-1641.74%
AMZN210917P031600002020-10-23 2:42PM EDT2021-09-17480.85464.05470.20+0.30+0.06%37241.10%
AMZN220121P031600002020-10-23 3:53PM EDT2022-01-21531.00526.90533.45+37.35+7.57%14939.52%
AMZN230120P031600002020-10-07 12:29PM EDT2023-01-20696.75665.10681.000.00-1137.48%